3,673.00
+72(+2.00%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,749 | 3,673 | 3,673 | 3,749 | 3,650 | 6,291 |
| February 19, 2026 | 3,651 | 3,601 | 3,601 | 3,651 | 3,600 | 10,121 |
| February 18, 2026 | 3,700 | 3,650 | 3,650 | 3,700 | 3,650 | 1,231 |
| February 17, 2026 | 3,749 | 3,650 | 3,650 | 3,749 | 3,650 | 2,315 |
| February 16, 2026 | 3,654 | 3,640 | 3,640 | 3,750 | 3,600 | 4,823 |
| February 13, 2026 | 3,670 | 3,723 | 3,723 | 3,741 | 3,670 | 1,672 |
| February 12, 2026 | 3,687 | 3,661 | 3,661 | 3,687 | 3,601 | 5,732 |
| February 11, 2026 | 3,620 | 3,675 | 3,675 | 3,675 | 3,600 | 14,128 |
| February 10, 2026 | 3,622 | 3,750 | 3,750 | 3,750 | 3,622 | 5,695 |
| February 09, 2026 | 3,770 | 3,621 | 3,621 | 3,779 | 3,620 | 21,811 |
| February 06, 2026 | 3,654 | 3,610 | 3,610 | 3,799 | 3,610 | 23,693 |
| February 05, 2026 | 3,654 | 3,666 | 3,666 | 3,666 | 3,654 | 3,030 |
| February 04, 2026 | 3,602 | 3,653 | 3,653 | 3,730 | 3,602 | 8,848 |
| February 03, 2026 | 3,700 | 3,730 | 3,730 | 3,799 | 3,700 | 21,738 |
| February 02, 2026 | 3,601 | 3,750 | 3,750 | 3,750 | 3,601 | 16,607 |
| January 30, 2026 | 3,424 | 3,704 | 3,704 | 3,704 | 3,424 | 90,637 |
| January 29, 2026 | 3,500 | 3,600 | 3,600 | 3,630 | 3,500 | 97,800 |
| January 28, 2026 | 3,599 | 3,600 | 3,600 | 3,600 | 3,500 | 27,890 |
| January 27, 2026 | 3,630 | 3,585 | 3,585 | 3,630 | 3,530 | 82,582 |
| January 26, 2026 | 3,629 | 3,630 | 3,630 | 3,630 | 3,500 | 1,125 |
| January 23, 2026 | 3,555 | 3,555 | 3,555 | 3,555 | 3,555 | 57,194 |
| January 22, 2026 | 3,455 | 3,555 | 3,553 | 3,665 | 3,455 | 32,188 |
| January 21, 2026 | 3,548 | 3,500 | 3,502 | 3,548 | 3,400 | 13,656 |
| January 20, 2026 | 3,431 | 3,480 | 3,480 | 3,480 | 3,430 | 19,397 |
| January 19, 2026 | 3,430 | 3,431 | 3,431 | 3,431 | 3,430 | 220 |
| January 16, 2026 | 3,430 | 3,450 | 3,450 | 3,578 | 3,430 | 1,795 |
| January 15, 2026 | 3,580 | 3,502 | 3,504 | 3,750 | 3,401 | 98,948 |
| January 14, 2026 | 3,550 | 3,580 | 3,579 | 3,649 | 3,411 | 26,009 |
| January 13, 2026 | 3,650 | 3,502 | 3,502 | 3,650 | 3,500 | 30,254 |
| January 12, 2026 | 3,505 | 3,531 | 3,531 | 3,553 | 3,351 | 35,261 |
| January 09, 2026 | 3,505 | 3,523 | 3,523 | 3,699 | 3,505 | 80,226 |
| January 08, 2026 | 3,800 | 3,506 | 3,506 | 3,800 | 3,506 | 39,360 |
| January 07, 2026 | 3,630 | 3,580 | 3,580 | 3,653 | 3,576 | 186,814 |
| January 06, 2026 | 3,501 | 3,579 | 3,579 | 3,600 | 3,501 | 8,695 |
| January 05, 2026 | 3,640 | 3,605 | 3,605 | 3,848 | 3,580 | 3,032 |
| January 02, 2026 | 3,849 | 3,571 | 3,571 | 3,849 | 3,504 | 993 |
| December 31, 2025 | 3,690 | 3,690 | 3,690 | 3,690 | 3,690 | 0 |
| December 30, 2025 | 3,568 | 3,690 | 3,690 | 3,690 | 3,550 | 7,476 |
| December 29, 2025 | 3,501 | 3,667 | 3,667 | 3,680 | 3,501 | 5,814 |
| December 24, 2025 | 3,501 | 3,501 | 3,502 | 3,505 | 3,501 | 15,179 |
| December 23, 2025 | 3,575 | 3,520 | 3,520 | 3,575 | 3,519 | 28,850 |
| December 22, 2025 | 3,567 | 3,576 | 3,576 | 3,697 | 3,566 | 46,992 |
| December 19, 2025 | 3,651 | 3,614 | 3,614 | 3,651 | 3,581 | 77,938 |
| December 18, 2025 | 3,677 | 3,699 | 3,699 | 3,699 | 3,666 | 40 |
| December 17, 2025 | 3,779 | 3,698 | 3,698 | 3,779 | 3,601 | 15,066 |
| December 15, 2025 | 3,839 | 3,748 | 3,748 | 3,840 | 3,580 | 12,370 |
| December 12, 2025 | 3,845 | 3,702 | 3,702 | 3,845 | 3,616 | 53,883 |
| December 11, 2025 | 3,665 | 3,712 | 3,712 | 3,848 | 3,665 | 13,756 |
| December 10, 2025 | 3,780 | 3,746 | 3,746 | 3,832 | 3,681 | 13,708 |
| December 09, 2025 | 3,700 | 3,815 | 3,815 | 3,847 | 3,606 | 40,302 |
| December 08, 2025 | 3,700 | 3,700 | 3,700 | 3,700 | 3,631 | 33,756 |
| December 05, 2025 | 3,605 | 3,700 | 3,700 | 3,700 | 3,605 | 42,545 |
| December 04, 2025 | 3,698 | 3,611 | 3,611 | 3,700 | 3,571 | 75,713 |
| December 03, 2025 | 3,799 | 3,674 | 3,674 | 3,799 | 3,562 | 36,096 |
| December 02, 2025 | 3,715 | 3,649 | 3,649 | 3,715 | 3,605 | 55,190 |
| December 01, 2025 | 3,750 | 3,720 | 3,720 | 3,750 | 3,720 | 31,356 |
| November 28, 2025 | 3,704 | 3,750 | 3,750 | 3,750 | 3,704 | 29,827 |
| November 27, 2025 | 3,750 | 3,750 | 3,749 | 3,750 | 3,704 | 82 |
| November 26, 2025 | 3,751 | 3,708 | 3,710 | 3,850 | 3,700 | 25,742 |
| November 25, 2025 | 3,782 | 3,844 | 3,844 | 3,850 | 3,751 | 86,777 |